MMS Ventures Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.30	0.32	0.29	0.32	0.32	6.78%	3,031,800
Oct 8, 2026	0.31	0.31	0.29	0.30	0.30	-1.67%	930,000
Oct 7, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	70,800
Oct 6, 2026	0.30	0.31	0.30	0.30	0.30	1.72%	55,600
Oct 5, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	148,300
Oct 2, 2026	0.28	0.30	0.28	0.30	0.30	5.36%	27,900
Oct 1, 2026	0.29	0.29	0.28	0.28	0.28	-	67,100
Sep 30, 2026	0.28	0.28	0.28	0.28	0.28	-	113,800
Sep 29, 2026	0.28	0.28	0.28	0.28	0.28	-1.75%	19,500
Sep 28, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	109,000
Sep 25, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	61,000
Sep 24, 2026	0.29	0.29	0.29	0.29	0.29	-	15,000
Sep 23, 2026	0.29	0.29	0.29	0.29	0.29	1.79%	66,000
Sep 22, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	256,000
Sep 21, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	172,000
Sep 18, 2026	0.29	0.29	0.29	0.29	0.29	-	55,600
Sep 17, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	5,500
Sep 15, 2026	0.29	0.29	0.29	0.29	0.29	-	70,000
Sep 14, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	54,800
Sep 11, 2026	0.29	0.29	0.28	0.29	0.29	-1.72%	148,900
Sep 10, 2026	0.29	0.30	0.29	0.29	0.29	-	163,000
Sep 9, 2026	0.29	0.29	0.29	0.29	0.29	-4.92%	43,100
Sep 8, 2026	0.32	0.32	0.31	0.31	0.31	-	2,673,500
Sep 7, 2026	0.29	0.31	0.29	0.31	0.31	7.02%	1,930,500
Sep 4, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	171,000
Sep 3, 2026	0.28	0.29	0.28	0.29	0.29	3.57%	30,200
Sep 2, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	263,400
Sep 1, 2026	0.30	0.30	0.28	0.29	0.29	-3.33%	751,900
Aug 28, 2026	0.30	0.30	0.30	0.30	0.30	-	421,100
Aug 27, 2026	0.30	0.31	0.30	0.30	0.30	-1.64%	257,800
Aug 26, 2026	0.31	0.31	0.30	0.31	0.31	-	49,900
Aug 24, 2026	0.30	0.31	0.30	0.31	0.31	3.39%	20,000
Aug 21, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	156,500
Aug 20, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	60,000
Aug 19, 2026	0.31	0.31	0.30	0.31	0.31	-6.15%	437,800
Aug 18, 2026	0.34	0.34	0.31	0.33	0.33	-4.41%	124,500
Aug 17, 2026	0.34	0.35	0.33	0.34	0.34	-	341,500
Aug 14, 2026	0.32	0.35	0.32	0.34	0.34	4.62%	2,243,500
Aug 13, 2026	0.33	0.33	0.32	0.33	0.33	-	678,500
Aug 12, 2026	0.33	0.33	0.32	0.33	0.33	-	1,024,500
Aug 11, 2026	0.31	0.33	0.31	0.33	0.33	8.33%	1,283,900
Aug 10, 2026	0.30	0.31	0.30	0.30	0.30	-	63,100
Aug 7, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	309,000
Aug 6, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	95,000
Aug 5, 2026	0.29	0.31	0.29	0.30	0.30	3.45%	387,500
Aug 4, 2026	0.29	0.29	0.29	0.29	0.29	-	40,000
Aug 3, 2026	0.29	0.29	0.29	0.29	0.29	-	41,000
Jul 31, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	22,500
Jul 30, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	199,000
Jul 29, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	162,400